Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.89 | 15.32 | 14.87 | 15.11 | 54,663,164 | +0.82(+5.77%) |
Oct 28, 2005 | 14.13 | 14.33 | 13.59 | 14.29 | 38,586,112 | +0.24(+1.72%) |
Oct 27, 2005 | 14.68 | 14.81 | 14.04 | 14.05 | 32,291,624 | -0.45(-3.09%) |
Oct 26, 2005 | 14.46 | 15.13 | 14.29 | 14.50 | 41,389,040 | -0.02(-0.11%) |
Oct 25, 2005 | 14.11 | 14.69 | 14.06 | 14.51 | 32,745,956 | +0.47(+3.38%) |
Oct 24, 2005 | 13.57 | 14.11 | 13.34 | 14.04 | 33,062,770 | +0.45(+3.28%) |
Oct 21, 2005 | 13.36 | 13.85 | 13.25 | 13.59 | 37,931,248 | +0.24(+1.83%) |
Oct 20, 2005 | 13.95 | 14.10 | 13.17 | 13.35 | 49,591,716 | -0.87(-6.09%) |
Oct 19, 2005 | 14.34 | 14.40 | 13.47 | 14.22 | 55,600,028 | -0.13(-0.89%) |
Oct 18, 2005 | 14.79 | 14.99 | 14.29 | 14.34 | 30,481,264 | -0.52(-3.50%) |
Oct 17, 2005 | 14.91 | 15.08 | 14.72 | 14.86 | 24,979,854 | +0.32(+2.19%) |
Oct 14, 2005 | 14.15 | 14.66 | 13.75 | 14.54 | 50,021,328 | +0.14(+0.98%) |
Oct 13, 2005 | 14.73 | 14.78 | 14.03 | 14.40 | 46,877,568 | -0.53(-3.58%) |
Oct 12, 2005 | 15.44 | 15.45 | 14.78 | 14.94 | 28,737,746 | -0.52(-3.34%) |
Oct 11, 2005 | 15.26 | 15.55 | 15.22 | 15.45 | 24,184,340 | +0.37(+2.44%) |
Oct 10, 2005 | 15.40 | 15.40 | 14.97 | 15.09 | 26,919,378 | -0.38(-2.47%) |
Oct 07, 2005 | 15.08 | 15.51 | 14.85 | 15.47 | 41,524,816 | +0.67(+4.52%) |
Oct 06, 2005 | 14.93 | 15.05 | 14.29 | 14.80 | 71,764,816 | -0.39(-2.58%) |
Oct 05, 2005 | 16.26 | 16.32 | 15.11 | 15.19 | 53,497,920 | -0.97(-6.00%) |
Oct 04, 2005 | 16.37 | 16.55 | 16.16 | 16.16 | 19,115,328 | -0.51(-3.05%) |
Oct 03, 2005 | 16.37 | 16.70 | 16.32 | 16.67 | 21,223,702 | +0.43(+2.65%) |
Sep 30, 2005 | 16.51 | 16.46 | 16.19 | 16.24 | 20,610,268 | -0.28(-1.68%) |
Sep 29, 2005 | 16.76 | 16.84 | 16.43 | 16.51 | 27,576,330 | -0.16(-0.97%) |
Sep 28, 2005 | 16.68 | 16.74 | 16.00 | 16.68 | 41,762,252 | +0.51(+3.14%) |
Sep 27, 2005 | 16.18 | 16.34 | 15.99 | 16.17 | 21,909,202 | -0.07(-0.41%) |
Sep 26, 2005 | 15.65 | 16.26 | 15.58 | 16.23 | 33,388,634 | +0.33(+2.05%) |
Sep 23, 2005 | 15.91 | 16.13 | 15.75 | 15.91 | 29,215,752 | -0.29(-1.80%) |
Sep 22, 2005 | 16.20 | 16.79 | 15.73 | 16.20 | 57,323,352 | -0.05(-0.30%) |
Sep 21, 2005 | 16.05 | 16.27 | 15.91 | 16.25 | 42,550,108 | +0.57(+3.61%) |
Sep 20, 2005 | 15.68 | 15.94 | 15.52 | 15.68 | 31,350,236 | -0.30(-1.86%) |
Sep 19, 2005 | 15.98 | 16.20 | 15.78 | 15.98 | 44,996,184 | +0.46(+2.98%) |
Sep 16, 2005 | 15.64 | 15.73 | 15.41 | 15.52 | 31,872,804 | -0.09(-0.59%) |
Sep 15, 2005 | 16.04 | 16.04 | 15.47 | 15.61 | 43,000,260 | -0.33(-2.08%) |
Sep 14, 2005 | 16.09 | 16.15 | 15.83 | 15.94 | 34,597,748 | -0.01(-0.09%) |
Sep 13, 2005 | 15.96 | 16.14 | 15.80 | 15.96 | 30,369,856 | +0.04(+0.23%) |
Sep 12, 2005 | 16.42 | 16.49 | 15.86 | 15.92 | 40,427,460 | -0.59(-3.58%) |
Sep 09, 2005 | 16.26 | 16.53 | 16.19 | 16.51 | 45,699,788 | +0.42(+2.62%) |
Sep 08, 2005 | 16.05 | 16.19 | 15.87 | 16.09 | 9,157,992 | +0.15(+0.91%) |
Sep 07, 2005 | 15.92 | 16.13 | 15.73 | 15.95 | 58,359,436 | +0.23(+1.48%) |
Sep 06, 2005 | 15.64 | 15.79 | 15.17 | 15.71 | 24,627,878 | +0.14(+0.90%) |
Sep 02, 2005 | 15.39 | 15.83 | 15.14 | 15.57 | 66,078,540 | -0.15(-0.98%) |
Sep 01, 2005 | 15.80 | 16.26 | 15.33 | 15.73 | 91,159,352 | +0.43(+2.82%) |
Aug 31, 2005 | 13.97 | 15.62 | 13.91 | 15.30 | 125,024,952 | +1.39(+10.03%) |
Aug 30, 2005 | 13.22 | 13.96 | 13.21 | 13.90 | 46,030,528 | +0.71(+5.34%) |
Aug 29, 2005 | 13.13 | 13.20 | 12.85 | 13.20 | 23,848,378 | +0.36(+2.82%) |
Aug 26, 2005 | 12.85 | 12.94 | 12.72 | 12.83 | 15,922,128 | -0.02(-0.12%) |
Aug 25, 2005 | 12.94 | 12.96 | 12.79 | 12.85 | 15,227,576 | -0.15(-1.13%) |
Aug 24, 2005 | 12.70 | 13.05 | 12.65 | 13.00 | 23,505,802 | +0.31(+2.48%) |
Aug 23, 2005 | 12.74 | 12.79 | 12.47 | 12.68 | 15,503,308 | +0.03(+0.20%) |
Aug 22, 2005 | 12.78 | 12.86 | 12.46 | 12.66 | 18,373,428 | +0.03(+0.26%) |
Aug 19, 2005 | 12.49 | 12.67 | 12.40 | 12.62 | 19,614,918 | +0.30(+2.40%) |
Aug 18, 2005 | 12.30 | 12.48 | 12.04 | 12.33 | 37,327,216 | -0.10(-0.80%) |
Aug 17, 2005 | 13.00 | 13.25 | 12.29 | 12.43 | 41,354,920 | -0.60(-4.64%) |
Aug 16, 2005 | 13.43 | 13.46 | 13.02 | 13.03 | 20,353,336 | -0.45(-3.32%) |
Aug 15, 2005 | 13.45 | 13.56 | 13.30 | 13.48 | 15,809,677 | +0.01(+0.05%) |
Aug 12, 2005 | 13.44 | 13.53 | 13.25 | 13.47 | 17,161,182 | +0.16(+1.18%) |
Aug 11, 2005 | 13.16 | 13.31 | 13.05 | 13.31 | 27,793,922 | +0.28(+2.14%) |
Aug 10, 2005 | 12.88 | 13.07 | 12.81 | 13.04 | 20,829,948 | +0.23(+1.81%) |
Aug 09, 2005 | 12.68 | 12.83 | 12.57 | 12.80 | 12,176,769 | +0.12(+0.95%) |
Aug 08, 2005 | 12.83 | 12.92 | 12.66 | 12.68 | 16,987,456 | +0.00(+0.00%) |
Aug 05, 2005 | 12.85 | 12.92 | 12.45 | 12.68 | 23,841,414 | -0.13(-1.03%) |
Aug 04, 2005 | 12.52 | 12.97 | 12.44 | 12.82 | 25,011,186 | +0.40(+3.21%) |
Aug 03, 2005 | 12.28 | 12.61 | 12.21 | 12.42 | 29,747,718 | +0.24(+1.96%) |
Aug 02, 2005 | 11.99 | 12.22 | 11.94 | 12.18 | 17,178,588 | +0.22(+1.86%) |